Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.15 | 15.79 | 14.04 | 15.65 | 1,994,624 | +1.50(+10.60%) |
Oct 29, 2015 | 15.05 | 15.40 | 14.09 | 14.15 | 1,376,579 | -0.77(-5.16%) |
Oct 28, 2015 | 14.35 | 14.94 | 14.04 | 14.92 | 1,367,475 | +0.66(+4.63%) |
Oct 27, 2015 | 14.41 | 14.78 | 13.98 | 14.26 | 1,057,618 | -0.22(-1.52%) |
Oct 26, 2015 | 14.23 | 14.87 | 14.00 | 14.48 | 793,993 | +0.19(+1.33%) |
Oct 23, 2015 | 13.62 | 14.53 | 13.52 | 14.29 | 1,174,354 | +0.87(+6.48%) |
Oct 22, 2015 | 13.43 | 13.96 | 12.95 | 13.42 | 1,494,575 | +0.11(+0.83%) |
Oct 21, 2015 | 13.70 | 14.13 | 12.82 | 13.31 | 1,378,263 | -0.38(-2.78%) |
Oct 20, 2015 | 14.53 | 14.53 | 13.60 | 13.69 | 908,688 | -0.81(-5.59%) |
Oct 19, 2015 | 14.65 | 15.29 | 13.79 | 14.50 | 1,169,880 | -0.13(-0.89%) |
Oct 16, 2015 | 14.62 | 14.95 | 14.36 | 14.63 | 874,917 | +0.03(+0.21%) |
Oct 15, 2015 | 13.22 | 14.64 | 13.19 | 14.60 | 1,645,719 | +1.24(+9.28%) |
Oct 14, 2015 | 13.07 | 13.75 | 12.88 | 13.36 | 1,293,347 | +0.43(+3.33%) |
Oct 13, 2015 | 13.94 | 14.17 | 12.91 | 12.93 | 1,557,060 | -1.02(-7.31%) |
Oct 12, 2015 | 14.46 | 14.60 | 13.87 | 13.95 | 718,231 | -0.42(-2.92%) |
Oct 09, 2015 | 14.24 | 14.84 | 14.10 | 14.37 | 888,030 | +0.08(+0.56%) |
Oct 08, 2015 | 14.29 | 14.37 | 13.50 | 14.29 | 1,226,377 | -0.03(-0.21%) |
Oct 07, 2015 | 14.34 | 14.59 | 13.54 | 14.32 | 1,040,725 | +0.06(+0.42%) |
Oct 06, 2015 | 14.90 | 14.97 | 13.45 | 14.26 | 1,198,952 | -0.77(-5.12%) |
Oct 05, 2015 | 15.03 | 15.59 | 14.56 | 15.03 | 1,200,056 | +0.12(+0.80%) |
Oct 02, 2015 | 13.45 | 14.95 | 13.21 | 14.91 | 1,322,004 | +1.29(+9.47%) |
Oct 01, 2015 | 13.44 | 13.87 | 12.80 | 13.62 | 1,637,656 | +0.19(+1.41%) |
Sep 30, 2015 | 13.76 | 13.95 | 12.82 | 13.43 | 1,850,319 | +0.18(+1.36%) |
Sep 29, 2015 | 14.65 | 14.88 | 12.80 | 13.25 | 2,245,603 | -1.25(-8.62%) |
Sep 28, 2015 | 15.88 | 15.90 | 14.25 | 14.50 | 1,972,577 | -1.52(-9.49%) |
Sep 25, 2015 | 17.86 | 17.88 | 15.70 | 16.02 | 1,964,433 | -1.54(-8.77%) |
Sep 24, 2015 | 17.91 | 18.19 | 17.00 | 17.56 | 1,017,376 | -0.46(-2.55%) |
Sep 23, 2015 | 17.38 | 18.22 | 17.05 | 18.02 | 1,422,641 | +0.64(+3.68%) |
Sep 22, 2015 | 18.23 | 18.42 | 17.07 | 17.38 | 1,779,134 | -0.84(-4.61%) |
Sep 21, 2015 | 19.33 | 19.63 | 17.22 | 18.22 | 2,606,989 | -0.95(-4.96%) |
Sep 18, 2015 | 18.95 | 19.33 | 18.86 | 19.17 | 1,487,330 | -0.14(-0.73%) |
Sep 17, 2015 | 18.42 | 19.49 | 18.21 | 19.31 | 1,133,690 | +0.90(+4.89%) |
Sep 16, 2015 | 18.34 | 18.59 | 18.04 | 18.41 | 867,799 | +0.15(+0.82%) |
Sep 15, 2015 | 17.88 | 18.44 | 17.67 | 18.26 | 651,193 | +0.38(+2.13%) |
Sep 14, 2015 | 18.09 | 18.58 | 17.13 | 17.88 | 1,086,597 | -0.20(-1.11%) |
Sep 11, 2015 | 17.61 | 18.11 | 17.38 | 18.08 | 646,384 | +0.35(+1.97%) |
Sep 10, 2015 | 17.39 | 17.88 | 17.28 | 17.73 | 542,296 | +0.31(+1.78%) |
Sep 09, 2015 | 17.74 | 17.90 | 17.24 | 17.42 | 1,057,943 | -0.16(-0.91%) |
Sep 08, 2015 | 17.34 | 17.64 | 16.91 | 17.58 | 601,897 | +0.69(+4.09%) |
Sep 04, 2015 | 16.45 | 16.89 | 16.89 | 16.89 | 580,000 | +0.04(+0.24%) |
Sep 03, 2015 | 17.97 | 18.09 | 16.80 | 16.85 | 921,685 | -0.69(-3.93%) |
Sep 02, 2015 | 17.01 | 17.64 | 16.51 | 17.54 | 920,424 | +0.92(+5.54%) |
Sep 01, 2015 | 16.97 | 17.46 | 16.56 | 16.62 | 1,217,396 | -0.84(-4.81%) |
Aug 31, 2015 | 18.34 | 18.81 | 17.43 | 17.46 | 1,144,814 | -0.95(-5.16%) |
Aug 28, 2015 | 17.86 | 18.55 | 17.84 | 18.41 | 1,285,045 | +0.37(+2.05%) |
Aug 27, 2015 | 17.68 | 18.10 | 17.45 | 18.04 | 1,367,691 | +0.58(+3.32%) |
Aug 26, 2015 | 17.33 | 17.51 | 16.27 | 17.46 | 1,663,395 | +0.58(+3.44%) |
Aug 25, 2015 | 17.92 | 17.98 | 16.73 | 16.88 | 1,899,051 | +0.09(+0.54%) |
Aug 24, 2015 | 16.30 | 17.75 | 15.65 | 16.79 | 2,205,708 | -0.54(-3.12%) |
Aug 21, 2015 | 16.29 | 17.94 | 16.17 | 17.33 | 1,824,417 | +0.15(+0.87%) |
Aug 20, 2015 | 18.40 | 18.86 | 17.16 | 17.18 | 1,608,302 | -1.53(-8.18%) |
Aug 19, 2015 | 18.91 | 19.02 | 18.06 | 18.71 | 1,585,862 | -0.32(-1.68%) |
Aug 18, 2015 | 19.81 | 19.81 | 19.00 | 19.03 | 1,114,087 | -0.74(-3.74%) |
Aug 17, 2015 | 19.03 | 19.88 | 18.90 | 19.77 | 1,371,065 | +0.52(+2.70%) |
Aug 14, 2015 | 20.44 | 20.81 | 19.05 | 19.25 | 1,784,762 | -1.48(-7.14%) |
Aug 13, 2015 | 20.07 | 21.49 | 19.93 | 20.73 | 1,483,104 | +0.83(+4.17%) |
Aug 12, 2015 | 20.08 | 20.52 | 19.16 | 19.90 | 2,108,696 | -0.93(-4.46%) |
Aug 11, 2015 | 22.09 | 25.00 | 18.85 | 20.83 | 8,615,120 | -0.28(-1.33%) |
Aug 10, 2015 | 21.12 | 21.92 | 20.84 | 21.11 | 1,321,156 | -0.01(-0.05%) |
Aug 07, 2015 | 22.19 | 22.19 | 20.30 | 21.12 | 2,066,349 | -1.31(-5.84%) |
Aug 06, 2015 | 23.42 | 23.59 | 22.10 | 22.43 | 1,142,456 | -0.99(-4.23%) |
Aug 05, 2015 | 23.48 | 24.04 | 23.36 | 23.42 | 754,134 | +0.11(+0.47%) |
Aug 04, 2015 | 23.25 | 23.67 | 23.00 | 23.31 | 680,251 | +0.28(+1.22%) |